GTL Infrastructure Limited (BOM:532775)
India · Delayed Price · Currency is INR 1.240
+0.030 (2.48%)
At close: Aug 21, 2026
BOM:532775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 5,446,619 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,520,915 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 3,118,556 |
| Aug 18, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,367,937 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 3,429,272 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 2,412,740 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 2,947,730 |
| Aug 12, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 3,718,731 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 2,882,369 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 4,340,530 |
| Aug 7, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 5,785,205 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 7,996,322 |
| Aug 5, 2026 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 6,278,843 |
| Aug 4, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 5,569,792 |
| Aug 3, 2026 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 7.32% | 6,109,810 |
| Jul 31, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 3,284,984 |
| Jul 30, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 3,501,106 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,168,376 |
| Jul 28, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 2,683,243 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 2,533,706 |
| Jul 24, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 3,117,579 |
| Jul 23, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 6,301,617 |
| Jul 22, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 3,604,897 |
| Jul 21, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 4,217,129 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 3,737,486 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 8,596,027 |
| Jul 16, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 5,225,441 |
| Jul 15, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 4,031,728 |
| Jul 14, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 5,722,235 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 5,112,408 |
| Jul 10, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 2,961,359 |
| Jul 9, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 3,499,861 |
| Jul 8, 2026 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | - | 6,335,175 |
| Jul 7, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 6,082,708 |
| Jul 6, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 5,287,680 |
| Jul 3, 2026 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 9,063,573 |
| Jul 2, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 3,183,140 |
| Jul 1, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 4,121,531 |
| Jun 30, 2026 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 8,536,129 |
| Jun 29, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 6,897,203 |
| Jun 25, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 6,895,363 |
| Jun 24, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 6,005,018 |
| Jun 23, 2026 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 8,658,266 |
| Jun 22, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 9,290,314 |
| Jun 19, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 7,705,385 |
| Jun 18, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | - | 7,167,174 |
| Jun 17, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 6,568,751 |
| Jun 16, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 5,454,005 |
| Jun 15, 2026 | 1.53 | 1.62 | 1.53 | 1.56 | 1.56 | 3.31% | 16,434,730 |
| Jun 12, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 4.86% | 7,778,224 |